義隆 (2458)-凱基-豐中券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股▲0.45%
1180人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	1	157.00	0	0.00	157.00	1	2,804	0.04%
2024/06/07	14	158.00	0	0.00	157.00	14	2,808	0.50%
2024/06/06	1.4	157.64	0	0.00	157.00	1.4	2,818	0.05%
2024/06/05	1	160.00	0	0.00	159.00	1	2,796	0.04%
2024/06/04	2	164.00	0.1	164.00	162.00	1.9	2,809	0.07%
2024/06/03	0.2	163.50	0	0.00	163.50	0.2	2,816	0.01%
2024/05/31	0.2	166.50	50	167.63	163.00	-49.8	2,815	-1.77%
2024/05/30	1	175.00	2	168.75	167.00	-1	2,785	-0.04%
2024/05/29	1	175.50	0	0.00	174.00	1	2,768	0.04%
2024/05/28	19	174.13	1	172.50	171.50	18	2,753	0.65%
2024/05/27	5	171.00	4	173.75	173.00	1	2,738	0.04%
2024/05/24	1	166.50	0	0.00	167.00	1	2,731	0.04%
2024/05/23	32	169.05	3	173.17	169.00	29	2,785	1.04%
2024/05/22	24	164.15	3	165.83	168.00	21	2,747	0.76%
2024/05/20	18	157.47	0	0.00	156.00	18	2,851	0.63%
2024/05/17	60	159.53	0	0.00	159.00	60	2,899	2.07%
2024/05/14	0	155.50	0	0.00	155.00	0	3,023	0.00%
2024/05/06	0	0.00	1	158.00	156.50	-1	3,035	-0.03%
2024/05/03	2.1	160.86	0	0.00	157.00	2.1	3,041	0.07%
2024/04/25	1	165.50	0	0.00	164.50	1	2,897	0.03%
2024/04/24	0	0.00	1	155.00	157.00	-1	2,847	-0.04%
2024/04/23	1	150.00	0	0.00	150.50	1	2,831	0.04%
2024/04/22	0.5	149.80	0	0.00	146.50	0.5	2,816	0.02%
2024/04/18	0	0.00	1	162.00	161.50	-1	2,718	-0.04%
2024/04/16	1	162.00	0	0.00	159.50	1	2,664	0.04%
2024/04/15	0	0.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/09	0.3	157.83	0	0.00	157.00	0.3	2,563	0.01%
2024/04/02	0.4	157.50	0	0.00	156.00	0.4	2,542	0.02%
2024/04/01	1	160.50	0	0.00	161.00	1	2,519	0.04%
2024/03/29	1	159.00	0	0.00	157.00	1	2,503	0.04%
2024/03/27	0	166.00	0	0.00	164.50	0	2,516	0.00%
2024/03/25	0	0.00	1	171.50	169.00	-1	2,628	-0.04%
2024/03/21	1	170.50	0	0.00	167.00	1	2,660	0.04%
2024/03/20	0	168.50	1	168.00	167.50	-1	2,644	-0.04%
2024/03/19	1.1	165.11	0	0.00	165.00	1.1	2,641	0.04%
2024/03/14	0	0.00	1	161.50	162.50	-1	2,681	-0.04%
2024/03/07	0	166.00	0	0.00	165.50	0	2,802	0.00%
2024/02/29	0	0.00	4	168.00	166.00	-4	2,872	-0.14%
2024/02/26	0.1	170.00	2	169.50	170.00	-1.9	2,857	-0.07%
2024/02/23	1	164.00	3	164.67	164.00	-2	2,794	-0.07%
2024/02/22	3	166.00	1	167.50	167.50	2	2,686	0.07%
2024/02/21	2	166.75	5	165.60	167.50	-3	2,636	-0.11%
2024/02/20	1	161.00	3	162.50	161.00	-2	2,542	-0.08%
2024/02/19	4	162.50	3	162.17	163.50	1	2,543	0.04%
2024/02/16	0	0.00	2	153.50	153.00	-2	2,480	-0.08%
2024/02/15	1	146.00	2	146.50	148.50	-1	2,491	-0.04%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/02/02	0	0.00	1	150.00	150.50	-1	2,498	-0.04%
2024/02/01	2	149.25	0.7	150.50	150.00	1.3	2,521	0.05%
2024/01/30	0	0.00	2	150.50	148.50	-2	2,630	-0.08%
2024/01/29	2	149.25	0	0.00	149.00	2	2,710	0.07%
2024/01/25	2	153.00	0	0.00	152.50	2	3,015	0.07%
2024/01/19	0	0.00	1	152.00	150.50	-1	3,112	-0.03%
2024/01/18	2	149.75	0	0.00	152.00	2	3,159	0.06%
2024/01/16	0	0.00	1	155.00	154.00	-1	3,375	-0.03%
2024/01/10	0	0.00	5	158.60	160.00	-5	3,575	-0.14%
2024/01/04	0	0.00	2	156.50	156.50	-2	3,654	-0.05%
2024/01/03	2	157.25	1	156.50	158.00	1	3,678	0.03%
2024/01/02	1	159.50	2	160.00	159.50	-1	3,672	-0.03%
2023/12/29	0	0.00	3.2	162.40	162.50	-3.2	3,724	-0.08%
2023/12/28	2	161.50	0	0.00	160.50	2	3,759	0.05%
2023/12/27	1	161.50	0	0.00	164.00	1	3,792	0.03%
2023/12/26	0	0.00	2	163.00	162.00	-2	3,784	-0.05%
2023/12/25	1	166.00	2	164.25	162.50	-1	3,781	-0.03%
2023/12/22	1	162.00	1.1	163.36	163.50	-0.1	3,771	0.00%
2023/12/21	3	163.33	2	163.00	163.00	1	3,732	0.03%
2023/12/20	1	159.50	2	160.25	160.00	-1	3,657	-0.03%
2023/12/18	3	157.50	3	156.17	157.00	0	3,606	0.00%
2023/12/15	0	0.00	1	153.50	154.00	-1	3,614	-0.03%
2023/12/14	6	157.75	0	0.00	157.50	6	3,613	0.17%
2023/12/13	0.1	158.50	0	0.00	158.00	0.1	3,619	0.00%
2023/12/11	0	0.00	1	157.00	157.00	-1	3,711	-0.03%
2023/12/08	3.1	158.19	6	158.50	157.50	-2.9	3,758	-0.08%
2023/12/07	4	153.50	0	0.00	153.50	4	3,744	0.11%
2023/12/06	1.1	150.59	2	151.50	151.50	-0.9	3,796	-0.02%
2023/12/05	0	0.00	4	148.00	146.50	-4	3,822	-0.10%
2023/12/04	0	0.00	0.2	150.00	149.50	-0.2	3,840	-0.01%
2023/11/30	1	151.50	1	150.50	151.50	0	4,113	0.00%
2023/11/28	0	0.00	5	149.40	150.00	-5	4,205	-0.12%
2023/11/27	6.1	150.75	1	152.50	146.00	5.1	4,197	0.12%
2023/11/24	1	150.50	1	150.00	151.00	0	4,185	0.00%
2023/11/22	0	0.00	3	147.17	147.50	-3	4,123	-0.07%
2023/11/21	1.1	145.00	0	0.00	145.00	1.1	4,116	0.03%
2023/11/20	0	0.00	0.3	144.00	144.00	-0.3	4,136	-0.01%
2023/11/17	1	145.00	0	0.00	146.50	1	4,116	0.02%
2023/11/15	1.1	147.00	0	0.00	147.50	1.1	4,029	0.03%
2023/11/14	1	146.00	0	0.00	146.00	1	4,001	0.02%
2023/11/09	1.1	141.10	0	0.00	140.50	1.1	3,987	0.03%
2023/11/08	1	145.50	0	0.00	144.50	1	4,002	0.02%
2023/11/07	0.1	144.00	0.2	143.00	145.00	-0.1	4,036	0.00%
2023/11/06	0.1	139.00	6	138.67	140.00	-5.9	4,005	-0.15%
2023/11/03	9	138.56	12	139.83	135.50	-3	3,978	-0.08%
2023/11/02	6	148.92	6	148.83	149.50	0	3,770	0.00%
2023/11/01	2	143.75	0	0.00	144.00	2	3,806	0.05%
2023/10/31	0	0.00	21	145.50	144.00	-21	4,054	-0.52%
2023/10/30	5.6	144.82	5.6	145.14	146.50	0	4,038	0.00%
2023/10/27	1	139.00	0	0.00	140.00	1	4,005	0.02%
2023/10/26	1	139.50	4	140.00	139.50	-3	4,071	-0.07%
2023/10/25	1	146.00	2	147.50	144.50	-1	4,033	-0.02%
2023/10/24	0	0.00	1	145.00	144.00	-1	3,899	-0.03%
2023/10/23	0	0.00	11	142.59	142.00	-11	3,814	-0.29%
2023/10/19	1	139.50	1	137.50	138.50	0	3,886	0.00%
2023/10/18	3	142.00	3	141.50	141.50	0	3,910	0.00%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/12	1	134.50	1	137.00	137.50	0	3,991	0.00%
2023/10/06	1	139.00	0	0.00	137.00	1	3,969	0.03%
2023/10/04	0	0.00	1	136.00	138.00	-1	3,881	-0.03%
2023/10/03	2	137.75	1	139.00	138.00	1	3,843	0.03%
2023/10/02	1	135.00	0	0.00	134.50	1	3,812	0.03%
2023/09/27	0	0.00	8	132.94	134.00	-8	3,823	-0.21%
2023/09/25	0	0.00	2.1	136.50	136.50	-2.1	3,826	-0.06%
2023/09/22	2	136.50	0	0.00	137.00	2	3,811	0.05%
2023/09/21	2	136.75	0	0.00	136.00	2	3,805	0.05%
2023/09/20	1	138.50	2	138.50	138.00	-1	3,771	-0.03%
2023/09/19	1.1	142.32	0.1	140.50	141.00	1	3,738	0.03%
2023/09/18	2	142.25	0.3	141.25	142.00	1.8	3,712	0.05%
2023/09/15	0	0.00	1	145.00	144.50	-1	3,678	-0.03%
2023/09/14	1	143.50	1	142.00	143.00	0	3,591	0.00%
2023/09/12	0	0.00	5	139.80	140.50	-5	3,494	-0.14%
2023/09/11	1.2	136.75	0	138.00	138.00	1.2	3,420	0.03%
2023/09/08	0.1	135.00	1	136.00	135.50	-0.9	3,340	-0.03%
2023/09/07	0.2	133.42	0	0.00	135.00	0.2	3,326	0.01%
2023/09/06	2	131.50	0	0.00	133.00	2	3,289	0.06%
2023/09/05	3	134.00	2	133.75	134.00	1	3,287	0.03%
2023/09/04	1	127.94	8	127.19	128.50	-7	3,087	-0.23%
2023/08/30	1	118.00	0	0.00	119.00	1	2,917	0.03%
2023/08/21	0	0.00	1	114.00	113.50	-1	3,011	-0.03%
2023/08/18	1	114.00	0	0.00	113.50	1	3,110	0.03%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	2	116.00	0	0.00	117.00	2	3,077	0.06%
2023/08/14	2	116.50	0	0.00	117.00	2	3,046	0.07%
2023/08/11	0.1	121.00	3	121.33	121.00	-2.9	2,996	-0.10%
2023/08/10	2	119.75	0	0.00	118.00	2	2,943	0.07%
2023/08/08	3	118.83	4	119.25	118.00	-1	2,835	-0.04%
2023/08/07	3	118.50	3	118.50	117.00	0	2,783	0.00%
2023/08/04	4	123.25	6	123.25	122.50	-2	2,654	-0.08%
2023/07/31	5	117.00	5	117.50	116.50	0	2,402	0.00%
2023/07/26	0	0.00	6	113.92	112.50	-6	2,237	-0.27%
2023/07/25	3	118.00	0	0.00	115.00	3	2,198	0.14%
2023/07/24	14	117.89	1	118.00	118.00	13	2,104	0.62%
2023/07/21	1	111.50	1.1	115.54	115.50	-0.1	2,018	-0.01%
2023/07/20	7	115.57	8	114.56	114.50	-1	1,972	-0.05%
2023/07/19	10	116.50	11	117.23	118.50	-1	1,900	-0.05%
2023/07/18	1	110.50	3	111.17	113.00	-2	1,770	-0.11%
2023/07/17	3	110.50	0	0.00	109.50	3	1,741	0.17%
2023/07/14	0.1	111.00	1	111.00	110.50	-0.9	1,729	-0.05%
2023/07/13	0	0.00	1	108.00	108.00	-1	1,679	-0.06%
2023/07/12	0	0.00	2	105.75	106.00	-2	1,668	-0.12%
2023/07/11	0	0.00	2	106.75	106.50	-2	1,661	-0.12%
2023/07/07	1	108.00	0	0.00	107.50	1	1,653	0.06%
2023/07/06	0	0.00	1	107.00	108.00	-1	1,647	-0.06%
2023/07/04	16	105.66	1	103.00	106.00	15	1,615	0.93%
2023/07/03	22	102.00	0	0.00	101.50	22	1,586	1.39%
2023/06/30	0	0.00	1	100.00	101.50	-1	1,592	-0.06%
2023/06/29	1	101.00	0	0.00	101.00	1	1,602	0.06%
2023/06/26	0	0.00	2	99.95	100.00	-2	1,600	-0.12%
2023/06/15	0	0.00	0.2	104.00	105.50	-0.2	1,539	-0.01%
2023/06/14	8	106.00	2	108.00	105.00	6	1,536	0.39%
2023/06/13	0	0.00	10	105.60	107.00	-10	1,527	-0.65%
2023/06/09	0.2	104.67	0	0.00	104.00	0.2	1,475	0.01%
2023/06/05	0	0.00	10	105.00	105.00	-10	1,419	-0.70%
2023/06/02	2	103.00	9	104.00	104.50	-7	1,409	-0.50%
2023/05/30	1	102.00	0	0.00	102.00	1	1,374	0.07%
2023/05/29	2	104.00	1	103.50	104.00	1	1,378	0.07%
2023/05/26	4	103.50	0	0.00	102.50	4	1,370	0.29%
2023/05/24	1	101.50	2	104.00	104.50	-1	1,433	-0.07%
2023/05/18	1	98.90	1	98.50	98.60	0	1,399	0.00%
2023/05/11	0	0.00	2	93.50	92.70	-2	1,412	-0.14%
2023/05/08	0	0.00	1	94.50	93.20	-1	1,485	-0.07%
2023/05/05	2	98.35	1	98.80	95.80	1	1,514	0.07%
2023/04/25	3	91.20	0	0.00	91.10	3	1,681	0.18%
2023/04/24	1	95.20	0	0.00	95.20	1	1,671	0.06%
2023/04/21	2	96.40	0	0.00	95.40	2	1,690	0.12%
2023/04/19	1	100.50	2	100.50	100.00	-1	1,743	-0.06%
2023/04/18	1	102.50	0	0.00	101.50	1	1,856	0.05%
2023/04/17	2	102.50	1	103.00	102.50	1	1,862	0.05%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/03/30	1	99.70	4	99.75	99.60	-3	1,842	-0.16%
2023/03/29	2	102.50	0	0.00	102.50	2	1,840	0.11%
2023/03/28	0	0.00	1	102.00	102.00	-1	1,851	-0.05%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/23	4	104.25	0	0.00	104.50	4	1,905	0.21%
2023/03/21	1	103.00	0	0.00	102.50	1	1,914	0.05%
2023/03/20	2	102.00	0	0.00	102.50	2	1,916	0.10%
2023/03/17	2	101.00	0	0.00	100.00	2	1,924	0.10%
2023/03/16	6	99.42	0	0.00	99.70	6	1,920	0.31%
2023/03/13	2	102.50	0	0.00	102.50	2	1,942	0.10%
2023/03/09	1	106.00	0	0.00	107.00	1	1,959	0.05%
2023/03/07	1	104.50	0.2	105.00	104.50	0.8	1,941	0.04%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/02/24	4	111.00	1	108.00	108.50	3	1,929	0.16%
2023/02/23	7	110.50	4	113.25	111.00	3	1,910	0.16%
2023/02/21	0	0.00	4	107.75	108.00	-4	1,837	-0.22%
2023/02/15	0	0.00	0	103.50	102.50	0	1,927	0.00%
2023/02/13	0	105.00	0	0.00	104.50	0	1,960	0.00%
2023/02/09	4	105.13	0	0.00	105.00	4	2,142	0.19%
2023/02/08	1	106.00	0	0.00	105.50	1	2,341	0.04%
2023/02/06	0	0.00	2	106.00	103.50	-2	2,324	-0.09%
2023/02/03	0	0.00	0.4	106.38	107.50	-0.4	2,294	-0.02%
2023/02/02	2.4	106.79	4	107.88	108.00	-1.6	2,249	-0.07%
2023/01/11	2	94.70	0	0.00	94.70	2	2,210	0.09%
2023/01/09	0	0.00	9	95.51	96.00	-9	2,207	-0.41%
2023/01/06	2	92.70	6	91.40	94.40	-4	2,163	-0.18%
2023/01/05	1	89.30	2	88.20	89.20	-1	2,058	-0.05%
2023/01/04	2	86.60	0	0.00	86.80	2	2,072	0.10%
2022/12/27	0	0.00	2	86.90	86.10	-2	2,168	-0.09%
2022/12/22	0	0.00	1	86.90	87.60	-1	2,224	-0.04%
2022/12/21	3	85.30	0	0.00	85.30	3	2,245	0.13%
2022/12/19	0	0.00	5	90.54	90.40	-5	2,279	-0.22%
2022/12/16	0	0.00	1	90.00	90.30	-1	2,305	-0.04%
2022/12/15	1	91.00	0	0.00	91.00	1	2,360	0.04%
2022/12/14	1	89.20	0	0.00	90.50	1	2,429	0.04%
2022/12/13	2	89.30	0	0.00	89.70	2	2,515	0.08%
2022/12/09	0	0.00	2	89.20	89.10	-2	2,719	-0.07%
2022/12/07	2	88.40	2	87.40	87.60	0	2,772	0.00%
2022/12/06	0	0.00	2	89.45	89.10	-2	2,765	-0.07%
2022/12/02	0	0.00	3	91.70	92.00	-3	2,782	-0.11%
2022/12/01	3	91.10	3	92.77	92.70	0	2,786	0.00%
2022/11/28	0	0.00	2	88.50	88.00	-2	2,843	-0.07%
2022/11/25	2	89.00	0.1	89.00	88.60	1.9	2,848	0.07%
2022/11/24	2	88.85	1	89.00	89.70	1	2,844	0.04%
2022/11/21	1	86.50	0	0.00	86.40	1	2,864	0.03%
2022/11/18	0	0.00	5	89.76	88.60	-5	2,849	-0.18%
2022/11/17	6	89.25	2	91.00	89.40	4	2,836	0.14%
2022/11/16	2	89.05	1	90.40	89.00	1	2,815	0.04%
2022/11/11	0	0.00	3	87.50	87.10	-3	2,711	-0.11%
2022/11/10	2	85.30	2	86.80	86.40	0	2,678	0.00%
2022/11/09	3	85.50	2	85.80	86.50	1	2,654	0.04%
2022/11/08	1	85.70	3	84.60	84.60	-2	2,621	-0.08%
2022/11/07	2	84.20	0	0.00	86.10	2	2,577	0.08%
2022/11/04	5.1	78.45	4	75.78	79.50	1.1	2,435	0.05%
2022/11/03	0	0.00	2	83.10	83.00	-2	2,235	-0.09%
2022/11/02	0	0.00	2	83.10	82.90	-2	2,236	-0.09%
2022/11/01	4	81.53	0	0.00	81.30	4	2,225	0.18%
2022/10/31	1	81.80	0	0.00	81.20	1	2,277	0.04%
2022/10/28	0	0.00	7	80.90	79.70	-7	2,302	-0.30%
2022/10/27	0	0.00	2	80.50	81.70	-2	2,332	-0.09%
2022/10/26	0	0.00	4	80.10	79.30	-4	2,303	-0.17%
2022/10/25	1	79.90	1	80.70	80.10	0	2,294	0.00%
2022/10/24	5	81.62	2	81.00	80.10	3	2,282	0.13%
2022/10/19	2	83.30	0	0.00	82.30	2	2,241	0.09%
2022/10/18	3	83.13	0	0.00	82.60	3	2,214	0.14%
2022/10/14	1	81.90	0	0.00	81.10	1	2,228	0.04%
2022/10/11	1	79.90	2	79.80	79.60	-1	2,226	-0.04%
2022/10/07	1	85.30	2	85.30	84.20	-1	2,203	-0.05%
2022/10/06	0.1	84.50	2	85.50	85.10	-1.9	2,174	-0.09%
2022/10/05	4.4	85.01	2	85.10	83.40	2.4	2,165	0.11%
2022/10/04	2	86.60	0	0.00	84.70	2	2,163	0.09%
2022/09/29	0	0.00	2	83.80	84.10	-2	2,198	-0.09%
2022/09/28	1	81.90	0	0.00	80.60	1	2,233	0.04%
2022/09/26	0.1	83.70	0	0.00	81.00	0.1	2,281	0.00%
2022/09/23	0.1	89.40	0	0.00	86.80	0.1	2,247	0.00%
2022/09/22	0.1	87.20	0	0.00	86.90	0.1	2,209	0.00%
2022/09/20	1	88.20	0	0.00	88.30	1	2,043	0.05%
2022/09/19	2	88.10	0	0.00	88.60	2	1,961	0.10%
2022/09/16	5	88.50	0	0.00	87.50	5	1,872	0.27%
2022/09/15	1.1	91.03	0	0.00	90.50	1.1	1,769	0.06%
2022/09/14	4.1	88.80	2	89.50	88.90	2.1	1,752	0.12%
2022/09/13	1	92.60	0	0.00	90.50	1	1,732	0.06%
2022/09/07	1	87.80	2	89.30	88.80	-1	1,728	-0.06%
2022/09/06	0	0.00	1	88.80	90.10	-1	1,721	-0.06%
2022/09/05	0	0.00	2	90.90	91.20	-2	1,700	-0.12%
2022/09/02	2	96.30	2	94.60	94.00	0	1,650	0.00%
2022/09/01	0	0.00	2	97.30	97.20	-2	1,611	-0.12%
2022/08/31	2	96.60	0	0.00	97.10	2	1,597	0.13%
2022/08/30	2	97.20	0	0.00	97.00	2	1,590	0.13%
2022/08/29	2	97.70	4	97.60	98.00	-2	1,572	-0.13%
2022/08/26	3	100.33	0	0.00	100.00	3	1,540	0.19%
2022/08/24	1	99.60	0	0.00	99.10	1	1,535	0.07%
2022/08/22	1	101.50	1	103.00	100.50	0	1,523	0.00%
2022/08/19	0	0.00	1	103.50	104.00	-1	1,511	-0.07%
2022/08/17	5	102.60	0	0.00	103.00	5	1,501	0.33%
2022/08/15	1	104.00	0	0.00	104.50	1	1,483	0.07%
2022/08/12	1	102.00	0	0.00	103.00	1	1,473	0.07%
2022/08/11	2	99.40	1	98.40	99.20	1	1,460	0.07%
2022/08/10	1	98.10	0	0.00	97.80	1	1,452	0.07%
2022/08/08	1	100.50	0	0.00	101.00	1	1,430	0.07%
2022/08/05	3	99.60	4	100.50	101.50	-1	1,426	-0.07%
2022/08/03	1	102.50	1	101.50	102.50	0	1,346	0.00%
2022/08/02	0	0.00	2	107.75	107.50	-2	1,347	-0.15%
2022/07/28	4	109.00	0	0.00	107.50	4	1,399	0.29%
2022/07/26	0	0.00	4	109.00	110.00	-4	1,389	-0.29%
2022/07/22	1	113.00	1	111.50	110.00	0	1,382	0.00%
2022/07/21	6	114.50	0	0.00	114.00	6	1,374	0.44%
2022/07/18	9	105.39	0	0.00	106.50	9	1,403	0.64%
2022/07/15	2	105.00	21	105.00	105.00	-19	1,406	-1.35%
2022/07/13	1	104.50	0	0.00	104.50	1	1,438	0.07%
2022/07/12	4	104.00	4	103.38	104.00	0	1,430	0.00%
2022/07/11	0	0.00	1	105.00	105.50	-1	1,420	-0.07%
2022/07/08	4	108.25	0	0.00	107.00	4	1,411	0.28%
2022/07/06	1	125.00	3	120.00	120.00	-2	1,358	-0.15%
2022/07/01	0	0.00	2	135.50	134.00	-2	1,252	-0.16%
2022/06/27	1	141.00	0	0.00	142.50	1	1,257	0.08%
2022/06/21	0	0.00	1	135.50	140.00	-1	1,224	-0.08%
2022/06/15	1	143.00	0	0.00	144.00	1	1,178	0.08%
2022/05/30	1	147.50	0	0.00	147.50	1	1,462	0.07%
2022/05/27	2	144.00	0	0.00	144.50	2	1,467	0.14%
2022/05/26	3	143.50	0	0.00	143.50	3	1,482	0.20%
2022/05/25	0	0.00	1	144.00	143.50	-1	1,522	-0.07%
2022/05/24	1	143.50	0	0.00	142.50	1	1,632	0.06%
2022/05/19	0	0.00	1	144.00	147.00	-1	1,911	-0.05%
2022/05/18	1	145.50	5	145.00	145.50	-4	1,912	-0.21%
2022/05/17	1	145.00	0	0.00	145.00	1	1,934	0.05%
2022/05/10	1	136.00	1	139.00	141.00	0	2,006	0.00%
2022/05/09	1	142.00	0	143.50	142.00	1	2,036	0.05%
2022/04/26	3	150.50	0	0.00	150.50	3	2,053	0.15%
2022/04/25	2	153.00	3	152.83	150.50	-1	2,041	-0.05%
2022/04/20	0	0.00	1	158.00	156.50	-1	1,976	-0.05%
2022/04/15	0	160.00	0	0.00	159.50	0	1,963	0.00%
2022/03/25	1	171.00	1	172.50	170.50	0	2,242	0.00%
2022/03/24	0	0.00	1	171.00	171.00	-1	2,263	-0.04%
2022/03/23	0	0.00	2	170.00	170.50	-2	2,310	-0.09%
2022/03/18	0	0.00	1	168.50	168.50	-1	2,447	-0.04%
2022/03/15	0	0.00	3	165.17	166.00	-3	2,414	-0.12%
2022/03/10	2	164.00	2	165.50	166.00	0	2,418	0.00%
2022/03/09	4	157.75	0	0.00	159.00	4	2,390	0.17%
2022/03/08	3	157.17	0	0.00	157.00	3	2,371	0.13%
2022/03/04	32	167.95	171	167.27	167.00	-139	2,300	-6.04%	大賣/鉅額交易
2022/03/03	0	0.00	2	170.50	169.50	-2	2,305	-0.09%
2022/03/02	3	169.00	0	0.00	169.00	3	2,305	0.13%
2022/02/24	37	166.78	2	168.00	164.50	35	2,325	1.51%
2022/02/23	114	177.90	0	0.00	172.50	114	2,227	5.12%	大買/鉅額交易
2022/02/22	0	0.00	1	176.00	175.50	-1	2,079	-0.05%
2022/02/21	12	177.13	1.1	177.03	178.00	10.9	2,072	0.53%
2022/02/18	0	0.00	1	173.50	174.50	-1	2,072	-0.05%
2022/02/17	3	174.67	0	0.00	173.50	3	2,105	0.14%
2022/02/16	0	0.00	10	173.50	174.00	-10	2,181	-0.46%
2022/02/15	6	171.00	0	0.00	170.00	6	2,163	0.28%
2022/02/14	5	170.50	0	0.00	170.50	5	2,179	0.23%
2022/02/09	1	176.95	0	0.00	175.50	1	2,197	0.05%
2022/02/08	2	171.50	3.3	171.80	171.00	-1.3	2,201	-0.06%
2022/02/07	2	165.50	2	165.50	168.50	0	2,226	0.00%
2022/01/26	1	161.50	1	161.00	161.50	0	2,200	0.00%
2022/01/20	0	0.00	1	163.50	163.50	-1	2,428	-0.04%
2022/01/18	0	162.00	0	0.00	161.50	0	2,585	0.00%
2022/01/17	1	162.00	1	161.50	162.00	0	2,790	0.00%
2022/01/13	1.1	159.08	0	0.00	158.50	1.1	2,971	0.04%
2022/01/12	0.1	162.00	0	0.00	161.00	0.1	2,989	0.00%
2022/01/11	1.1	163.55	0	0.00	164.00	1.1	2,985	0.04%
2022/01/07	0.1	163.50	0	0.00	163.50	0.1	2,986	0.00%
2022/01/06	0	0.00	1	167.50	168.00	-1	2,974	-0.03%
2022/01/05	0	0.00	2	171.75	170.00	-2	2,974	-0.07%
2022/01/04	1	169.00	0	0.00	168.50	1	2,924	0.03%
2022/01/03	0	0.00	20	169.75	167.50	-20	2,957	-0.68%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/23	0	0.00	1	170.50	169.00	-1	3,069	-0.03%
2021/12/21	0	0.00	1	172.50	168.00	-1	3,060	-0.03%
2021/12/20	3	168.50	0	0.00	165.50	3	2,988	0.10%
2021/12/17	18	165.75	1	168.00	166.00	17	2,994	0.57%
2021/12/16	2	167.00	5	166.80	167.50	-3	2,962	-0.10%
2021/12/08	1	160.50	0	0.00	160.50	1	2,893	0.03%
2021/12/07	2	158.75	0	0.00	158.50	2	2,884	0.07%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	0	0.00	1	164.00	164.00	-1	2,914	-0.03%
2021/11/30	0	0.00	1	164.00	162.00	-1	2,906	-0.03%
2021/11/29	0	0.00	4	164.50	164.50	-4	2,936	-0.14%
2021/11/26	0	0.00	1	165.50	165.50	-1	2,951	-0.03%
2021/11/25	0	0.00	4	169.38	168.50	-4	2,932	-0.14%
2021/11/24	1	166.50	0	0.00	166.00	1	2,906	0.03%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/18	3	168.50	0	0.00	168.50	3	2,901	0.10%
2021/11/16	1	168.50	0	0.00	168.00	1	2,929	0.03%
2021/11/15	1	170.50	3	167.17	170.00	-2	2,923	-0.07%
2021/11/12	2	163.50	1	164.00	163.00	1	2,893	0.03%
2021/11/11	1	163.50	0	0.00	163.50	1	2,924	0.03%
2021/11/10	0	0.00	1	162.00	163.00	-1	2,957	-0.03%
2021/11/09	2	163.00	1	162.00	161.50	1	2,982	0.03%
2021/11/08	0	0.00	1	165.00	165.00	-1	3,011	-0.03%
2021/11/05	1	159.00	8	159.44	162.00	-7	3,023	-0.23%
2021/11/04	2	164.25	1	164.50	163.00	1	2,965	0.03%
2021/11/03	2	168.25	0	0.00	167.50	2	2,977	0.07%
2021/11/02	3	170.67	4	168.50	167.50	-1	3,017	-0.03%
2021/11/01	4	170.13	0	0.00	170.00	4	3,036	0.13%
2021/10/29	1	167.50	2	167.50	167.00	-1	3,185	-0.03%
2021/10/28	2	168.75	2.1	169.00	168.00	-0.1	3,310	0.00%
2021/10/27	12	169.96	27	168.35	170.00	-15	3,318	-0.45%
2021/10/26	12	166.17	0	0.00	164.50	12	3,263	0.37%
2021/10/25	14	166.36	1	171.50	164.50	13	3,236	0.40%
2021/10/22	0	0.00	15	160.00	166.00	-15	3,055	-0.49%
2021/10/21	3	153.50	0	0.00	151.00	3	2,955	0.10%
2021/10/20	10	154.00	1	156.00	156.50	9	2,962	0.30%
2021/10/13	1	146.00	0	0.00	146.50	1	3,158	0.03%
2021/10/08	1	157.50	1	158.00	157.00	0	3,138	0.00%
2021/10/05	0	0.00	10	145.00	148.00	-10	3,173	-0.32%
2021/10/04	10	147.00	1	145.00	145.00	9	3,155	0.29%
2021/10/01	1	146.51	0	0.00	146.50	1	3,143	0.03%
2021/09/29	1	149.00	0	0.00	148.50	1	3,133	0.03%
2021/09/27	0	152.50	0	0.00	152.00	0	3,152	0.00%
2021/09/16	1	154.50	0	0.00	156.00	1	3,261	0.03%
2021/09/14	1	156.50	2	156.00	156.50	-1	3,410	-0.03%
2021/09/13	0	0.00	1.2	157.70	157.00	-1.2	3,517	-0.03%
2021/09/09	1	154.00	0	0.00	154.00	1	3,563	0.03%
2021/09/08	0.2	153.46	2	153.00	151.00	-1.8	3,574	-0.05%
2021/09/07	2	158.00	1	157.00	157.00	1	3,553	0.03%
2021/09/06	5.3	159.00	0	0.00	158.00	5.3	3,553	0.15%
2021/09/03	0	0.00	2	159.25	159.50	-2	3,554	-0.06%
2021/09/02	1	161.50	2.4	162.29	161.00	-1.4	3,588	-0.04%
2021/08/31	2	156.25	0	0.00	157.50	2	3,554	0.06%
2021/08/30	0.1	155.97	0	0.00	156.50	0.1	3,579	0.00%
2021/08/27	2	155.00	1	154.00	154.50	1	3,589	0.03%
2021/08/26	0.3	159.00	0	0.00	158.50	0.3	3,567	0.01%
2021/08/25	1	160.50	0	0.00	161.50	1	3,571	0.03%
2021/08/24	1	158.00	1	157.50	157.00	0	3,581	0.00%
2021/08/20	3	153.50	2	153.00	153.50	1	3,605	0.03%
2021/08/18	1	155.50	0	0.00	158.00	1	3,576	0.03%
2021/08/16	1	155.51	0	0.00	160.00	1	3,552	0.03%
2021/08/13	2	161.25	1	162.50	161.50	1	3,531	0.03%
2021/08/12	1	163.01	0	0.00	162.50	1	3,558	0.03%
2021/08/11	0	168.00	4	166.75	166.00	-4	3,567	-0.11%
2021/08/10	1	170.00	0.1	171.50	171.00	0.9	3,591	0.03%
2021/08/09	1	170.00	0	0.00	170.00	1	3,625	0.03%
2021/08/06	2	168.26	0	0.00	167.00	2	3,637	0.06%
2021/08/05	0	170.00	0	0.00	169.50	0	3,699	0.00%
2021/08/04	8	173.25	4	174.25	171.50	4	3,700	0.11%
2021/08/03	12	183.12	0	0.00	180.50	12	3,581	0.34%
2021/08/02	1	177.50	0	0.00	179.50	1	3,446	0.03%
2021/07/29	2	180.25	0	0.00	180.50	2	3,457	0.06%
2021/07/28	3	181.82	1	177.50	184.50	2	3,474	0.06%
2021/07/27	0	186.50	0	0.00	185.50	0	3,544	0.00%
2021/07/23	0	0.00	7	185.50	184.50	-7	3,704	-0.19%
2021/07/21	1	194.00	0	0.00	193.00	1	3,685	0.03%
2021/07/20	1	196.50	4	195.25	195.50	-3	3,787	-0.08%
2021/07/19	1	198.00	1	198.50	199.00	0	3,798	0.00%
2021/07/16	3	199.00	0	0.00	199.00	3	3,841	0.08%
2021/07/14	1	198.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	5	205.50	0	0.00	201.00	5	3,955	0.13%
2021/07/12	15	200.00	15	201.50	204.00	0	4,021	0.00%
2021/07/08	2	197.00	0.1	198.00	197.50	1.9	4,129	0.05%
2021/07/07	1	196.00	0	0.00	195.50	1	4,297	0.02%
2021/07/05	1.1	197.00	1	195.00	198.00	0.1	4,373	0.00%
2021/07/02	0	190.00	0	0.00	192.50	0	4,361	0.00%
2021/07/01	0	192.00	0	0.00	190.00	0	4,420	0.00%
2021/06/30	0	191.50	1	192.00	194.50	-1	4,441	-0.02%
2021/06/29	0	192.50	0	0.00	190.00	0	4,452	0.00%
2021/06/28	0	193.00	0	0.00	194.00	0	4,480	0.00%
2021/06/25	0	194.00	0	0.00	191.50	0	4,613	0.00%
2021/06/24	0	194.00	1	193.00	191.00	-1	4,662	-0.02%
2021/06/23	1	196.50	0	0.00	194.50	1	4,871	0.02%
2021/06/22	0	200.00	0	0.00	198.00	0	4,794	0.00%
2021/06/21	1	206.00	1.5	208.74	206.50	-0.5	4,704	-0.01%
2021/06/18	0.1	212.00	0	0.00	214.00	0.1	4,698	0.00%
2021/06/15	1	210.00	0	0.00	210.50	1	4,790	0.02%
2021/06/10	2	211.00	0	0.00	209.50	2	4,846	0.04%
2021/06/09	0	0.00	0	211.00	209.50	0	4,853	0.00%
2021/06/07	1	207.00	0	0.00	208.50	1	4,929	0.02%
2021/06/04	0	204.00	1	204.50	203.00	-1	4,928	-0.02%
2021/06/03	1	208.00	0	0.00	208.50	1	4,963	0.02%
2021/06/02	0	206.00	1	204.50	205.50	-1	4,986	-0.02%
2021/05/31	0	0.00	0.1	210.00	211.00	-0.1	5,014	0.00%
2021/05/28	1	210.00	2	211.25	209.50	-1	5,044	-0.02%
2021/05/27	1	209.00	0	0.00	209.50	1	5,053	0.02%
2021/05/25	1.4	206.64	0	207.50	205.50	1.4	5,423	0.03%
2021/05/24	0	0.00	0	204.50	205.00	0	6,039	0.00%
2021/05/21	1	207.00	2	204.25	201.50	-1	6,081	-0.02%
2021/05/20	3	203.33	7	205.07	202.50	-4	6,169	-0.06%
2021/05/19	2	197.25	0	0.00	201.00	2	6,144	0.03%
2021/05/18	3	191.50	0	0.00	197.00	3	6,218	0.05%
2021/05/14	5	199.00	7	193.93	193.00	-2	6,183	-0.03%
2021/05/13	3	188.67	3	189.33	195.00	0	6,110	0.00%
2021/05/12	4	189.50	5	182.80	186.00	-1	6,006	-0.02%
2021/05/11	1	189.50	0	0.00	186.50	1	5,934	0.02%
2021/05/10	1	199.98	0	0.00	196.50	1	5,901	0.02%
2021/05/07	0	202.50	0	0.00	202.00	0	5,936	0.00%
2021/05/06	1	203.50	1	198.00	202.50	0	5,944	0.00%
2021/05/05	1	208.00	0	0.00	199.00	1	5,986	0.02%
2021/05/03	1	204.00	1	205.50	205.50	0	5,982	0.00%
2021/04/28	2	214.75	1	213.50	213.00	1	5,924	0.02%
2021/04/27	1	219.00	2	217.50	217.50	-1	6,175	-0.02%
2021/04/22	1	211.00	2	212.25	208.50	-1	6,319	-0.02%
2021/04/21	0	0.00	1	210.00	210.00	-1	6,340	-0.02%
2021/04/20	0	0.00	2	212.25	209.00	-2	6,542	-0.03%
2021/04/19	1	201.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	204.00	0	0.00	205.50	1	6,696	0.01%
2021/04/15	1	207.50	0	0.00	207.00	1	6,977	0.01%
2021/04/14	1	199.00	2	203.75	197.50	-1	7,372	-0.01%
2021/04/13	3	208.83	3.3	207.86	202.00	-0.3	7,621	0.00%
2021/04/12	2	199.50	1	199.00	199.00	1	7,551	0.01%
2021/04/09	1.1	195.57	2	195.75	195.00	-0.9	7,614	-0.01%
2021/04/08	0.1	199.70	2.3	200.37	199.50	-2.3	7,644	-0.03%
2021/04/07	1	203.90	1	201.00	202.00	0	7,642	0.00%
2021/04/06	1	199.00	1	198.50	199.00	0	7,581	0.00%
2021/04/01	0	0.00	1	197.00	198.00	-1	7,566	-0.01%
2021/03/31	2.1	198.60	1	195.50	195.50	1.1	7,537	0.01%
2021/03/30	2.2	198.09	2	199.25	199.00	0.2	7,470	0.00%
2021/03/29	4	194.88	7	193.57	194.00	-3	7,356	-0.04%
2021/03/26	1	193.00	12	192.17	194.50	-11	7,306	-0.15%
2021/03/25	1	183.50	0	0.00	184.00	1	7,086	0.01%
2021/03/22	2	184.50	27	184.00	184.50	-25	7,118	-0.35%
2021/03/19	1	182.50	1	184.50	186.50	0	7,143	0.00%
2021/03/18	1	184.00	5	183.30	183.50	-4	7,358	-0.05%
2021/03/16	0	0.00	2	178.50	179.50	-2	7,464	-0.03%
2021/03/15	9	180.06	5	180.00	180.00	4	7,523	0.05%
2021/03/12	0	0.00	5	178.60	179.50	-5	7,524	-0.07%
2021/03/09	1	172.00	0	0.00	172.50	1	7,838	0.01%
2021/03/05	1	175.00	0	0.00	172.50	1	7,836	0.01%
2021/03/04	0	0.00	4	175.50	175.50	-4	7,888	-0.05%
2021/03/03	9	171.00	0	0.00	174.00	9	7,951	0.11%
2021/03/02	11	176.55	0	0.00	172.00	11	7,930	0.14%
2021/02/26	1.1	172.95	39	172.00	172.00	-37.9	7,905	-0.48%
2021/02/25	25	184.74	3	177.50	177.50	22	7,839	0.28%
2021/02/24	46	184.38	11	186.45	183.50	35	7,612	0.46%
2021/02/23	9	173.33	1	171.50	173.00	8	6,957	0.11%
2021/02/22	4	174.38	1	173.50	174.00	3	6,915	0.04%
2021/02/18	1	169.50	0	0.00	170.50	1	6,818	0.01%
2021/02/17	0	0.00	4	165.88	166.50	-4	6,722	-0.06%
2021/02/05	0	0.00	4	161.25	161.50	-4	6,719	-0.06%
2021/02/03	3	164.50	0	0.00	164.50	3	6,787	0.04%
2021/02/02	1	165.50	1	166.00	166.00	0	6,944	0.00%
2021/02/01	1	162.00	0	0.00	161.50	1	6,926	0.01%
2021/01/29	2	162.75	0	0.00	159.50	2	6,913	0.03%
2021/01/28	1	166.00	1	165.00	165.00	0	6,871	0.00%
2021/01/27	14	173.11	39	172.86	166.50	-25	6,856	-0.36%
2021/01/26	25	169.84	0	0.00	170.00	25	6,783	0.37%
2021/01/22	1	171.50	1	173.00	174.00	0	6,707	0.00%
2021/01/20	12	172.13	10	175.50	168.00	2	6,627	0.03%
2021/01/19	4	171.00	1	169.00	171.00	3	6,403	0.05%
2021/01/18	1	164.00	0	0.00	165.00	1	6,291	0.02%
2021/01/15	0	0.00	3	163.83	163.00	-3	6,222	-0.05%
2021/01/14	0	0.00	1	169.50	170.50	-1	6,183	-0.02%
2021/01/13	8	169.00	30	169.25	167.50	-22	6,211	-0.35%
2021/01/12	20	164.30	1	162.00	165.50	19	6,010	0.32%
2021/01/11	2	163.75	0	0.00	164.50	2	5,880	0.03%
2021/01/08	6	165.42	23	163.80	163.00	-17	5,783	-0.29%
2021/01/07	10	158.15	13	154.92	160.00	-3	5,462	-0.05%
2021/01/06	5	147.90	10	146.30	149.00	-5	5,026	-0.10%
2021/01/05	5	142.20	2.3	142.43	143.00	2.7	4,737	0.06%
2020/12/31	0	0.00	2	136.75	133.50	-2	4,660	-0.04%
2020/12/30	1	132.50	12	132.00	132.50	-11	4,622	-0.24%
2020/12/28	5	134.00	0	0.00	134.50	5	4,700	0.11%
2020/12/25	0	0.00	1	134.50	133.50	-1	4,716	-0.02%
2020/12/24	1	132.50	1	133.00	132.50	0	4,773	0.00%
2020/12/23	1	132.50	1	134.00	132.00	0	4,811	0.00%
2020/12/22	1	134.00	0	0.00	132.00	1	4,891	0.02%
2020/12/21	1	134.00	0	0.00	135.50	1	4,914	0.02%
2020/12/17	1	138.00	1	138.50	137.50	0	4,968	0.00%
2020/12/16	1	139.00	0	0.00	138.50	1	4,992	0.02%
2020/12/15	6	138.83	0	0.00	138.00	6	5,006	0.12%
2020/12/14	6	143.50	9	144.00	141.50	-3	5,085	-0.06%
2020/12/11	2	141.75	4	141.00	141.50	-2	5,328	-0.04%
2020/12/10	0	0.00	1	138.00	137.50	-1	5,215	-0.02%
2020/12/09	1	139.00	4	138.75	139.00	-3	5,233	-0.06%
2020/12/08	0.3	137.50	0	0.00	136.00	0.3	5,238	0.01%
2020/12/07	0	0.00	3	134.83	135.00	-3	5,301	-0.06%
2020/12/04	7	140.36	1	139.00	139.00	6	5,255	0.11%
2020/12/03	0	0.00	3	135.00	134.50	-3	5,080	-0.06%
2020/12/01	2	131.25	1	131.50	132.00	1	5,375	0.02%
2020/11/30	2	135.00	0	0.00	132.00	2	5,608	0.04%
2020/11/27	1	137.00	1	137.00	136.50	0	5,906	0.00%
2020/11/26	1	132.50	1	133.00	134.00	0	6,069	0.00%
2020/11/25	0	0.00	1	133.00	132.00	-1	6,112	-0.02%
2020/11/24	2	133.25	1	134.50	132.00	1	6,141	0.02%
2020/11/19	1	131.50	4	131.00	131.50	-3	6,226	-0.05%
2020/11/18	0	0.00	0.1	131.50	131.00	-0.1	6,354	0.00%
2020/11/17	1	133.50	0	0.00	132.00	1	6,406	0.02%
2020/11/16	1	133.50	3.3	133.89	133.50	-2.3	6,513	-0.04%
2020/11/13	8	131.75	0	0.00	132.50	8	6,550	0.12%
2020/11/12	1	131.00	1	131.50	131.50	0	6,570	0.00%
2020/11/11	3.3	129.59	4	129.63	132.50	-0.7	6,617	-0.01%
2020/11/10	6	131.75	0	0.00	131.00	6	6,636	0.09%
2020/11/09	1	139.00	2	138.50	138.50	-1	6,599	-0.02%
2020/11/04	5	136.80	0	0.00	138.00	5	6,921	0.07%
2020/11/02	0	0.00	4	131.50	131.00	-4	7,080	-0.06%
2020/10/30	1	137.00	6	135.42	135.00	-5	7,174	-0.07%
2020/10/29	4	137.63	0	0.00	137.00	4	7,256	0.06%
2020/10/28	1	138.50	0	0.00	139.50	1	7,437	0.01%
2020/10/27	3	137.50	0	0.00	136.00	3	7,602	0.04%
2020/10/26	1	137.50	0	0.00	136.50	1	7,930	0.01%
2020/10/23	1	138.00	2	137.00	138.50	-1	8,260	-0.01%
2020/10/22	3	136.17	0	0.00	139.50	3	8,538	0.04%
2020/10/21	5	140.00	2	140.00	138.00	3	8,662	0.03%
2020/10/19	1	142.50	2	142.00	143.00	-1	9,018	-0.01%
2020/10/16	2	140.50	0	0.00	141.00	2	9,100	0.02%
2020/10/15	1	143.50	0	0.00	143.00	1	9,173	0.01%
2020/10/14	6	146.83	0	0.00	146.00	6	9,175	0.07%
2020/10/12	11	149.05	4	149.88	150.00	7	9,258	0.08%
2020/10/08	0	0.00	4	147.50	146.00	-4	9,421	-0.04%
2020/10/07	2	146.50	1	146.00	147.50	1	9,491	0.01%
2020/10/06	2	148.25	0	0.00	147.50	2	9,542	0.02%
2020/09/30	1	144.00	1	142.50	145.50	0	10,382	0.00%
2020/09/29	1	143.50	0	0.00	144.50	1	10,703	0.01%
2020/09/24	0	0.00	1	149.50	149.00	-1	11,049	-0.01%
2020/09/23	1	152.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	1	154.50	12	151.38	155.00	-11	11,290	-0.10%
2020/09/18	2	156.00	0	0.00	157.00	2	11,399	0.02%
2020/09/17	4	155.75	2	157.50	157.50	2	11,482	0.02%
2020/09/16	7	156.43	5	156.60	154.00	2	11,603	0.02%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	2	150.25	0	0.00	153.00	2	11,439	0.02%
2020/09/11	3	150.00	0	0.00	149.00	3	11,512	0.03%
2020/09/10	0	0.00	1	153.50	153.50	-1	11,474	-0.01%
2020/09/09	1	150.00	3	149.51	151.50	-2	11,458	-0.02%
2020/09/08	1	150.50	1	149.50	150.00	0	11,669	0.00%
2020/09/07	2	152.50	7	154.36	149.50	-5	11,794	-0.04%
2020/09/04	2	150.00	1	149.50	155.00	1	11,818	0.01%
2020/09/03	19	155.71	5	154.60	152.00	14	12,000	0.12%
2020/09/02	10	156.15	5.4	156.78	157.00	4.6	11,964	0.04%
2020/09/01	4	146.00	4	149.75	150.00	0	11,882	0.00%
2020/08/27	0	0.00	8	141.63	142.00	-8	12,020	-0.07%
2020/08/26	0	0.00	1	141.50	138.50	-1	12,370	-0.01%
2020/08/25	1	142.00	3	142.33	142.00	-2	12,709	-0.02%
2020/08/24	3	142.83	1	145.00	143.50	2	12,882	0.02%
2020/08/21	0	0.00	2	138.25	139.00	-2	12,890	-0.02%
2020/08/20	2	133.00	1	129.00	134.50	1	12,907	0.01%
2020/08/19	2	139.25	1	137.00	138.00	1	12,845	0.01%
2020/08/18	2	139.25	1	138.50	138.50	1	12,811	0.01%
2020/08/17	1	141.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	2	135.25	3	137.83	141.50	-1	12,775	-0.01%
2020/08/13	1	139.50	1	140.50	138.50	0	12,705	0.00%
2020/08/12	5	137.80	2	138.00	137.00	3	12,615	0.02%
2020/08/11	1	140.00	2	141.25	141.00	-1	12,533	-0.01%
2020/08/10	1	146.50	1	144.00	143.00	0	12,544	0.00%
2020/08/06	1	150.00	3	150.33	149.50	-2	12,440	-0.02%
2020/08/05	1	155.00	1	152.00	152.00	0	12,435	0.00%
2020/08/04	0	0.00	0	151.50	151.50	0	12,359	0.00%
2020/08/03	4	150.50	1	149.50	150.00	3	12,403	0.02%
2020/07/31	6	155.92	0	0.00	157.00	6	12,287	0.05%
2020/07/30	2	154.00	4	153.63	150.50	-2	12,138	-0.02%
2020/07/29	4	150.75	6	150.25	148.00	-2	11,820	-0.02%
2020/07/28	0	0.00	1	154.00	151.00	-1	11,558	-0.01%
2020/07/27	0	0.00	2	149.75	152.00	-2	11,453	-0.02%
2020/07/24	2	147.00	3	146.50	145.00	-1	11,507	-0.01%
2020/07/23	3	150.33	4	150.50	151.00	-1	11,458	-0.01%
2020/07/22	1	144.00	2	144.25	145.00	-1	11,312	-0.01%
2020/07/21	0	0.00	3	141.67	140.50	-3	11,318	-0.03%
2020/07/20	1	137.00	1	137.00	137.00	0	11,519	0.00%
2020/07/17	3	139.50	1	138.00	139.50	2	11,523	0.02%
2020/07/16	1	142.50	1	140.00	138.50	0	11,547	0.00%
2020/07/15	12	145.38	15	144.23	140.50	-3	11,551	-0.03%
2020/07/14	1	142.00	14	140.25	141.50	-13	11,418	-0.11%
2020/07/13	3	142.83	3	141.00	141.00	0	11,423	0.00%
2020/07/10	0	0.00	2	136.25	141.00	-2	11,435	-0.02%
2020/07/09	34	146.54	20	141.48	140.50	14	11,208	0.12%
2020/07/08	7	141.86	3	139.00	144.00	4	10,579	0.04%
2020/07/07	1	134.50	7	133.36	131.00	-6	10,255	-0.06%
2020/07/06	2	131.50	5	131.30	133.50	-3	10,171	-0.03%
2020/07/03	4	132.25	26	130.04	131.00	-22	10,099	-0.22%
2020/07/02	16	125.88	5	126.00	127.50	11	10,028	0.11%
2020/07/01	7	122.14	2	124.00	124.50	5	9,900	0.05%
2020/06/30	1	122.00	7	121.50	120.50	-6	9,827	-0.06%
2020/06/29	9	121.22	0	0.00	120.00	9	9,843	0.09%
2020/06/24	3	121.83	0	0.00	121.50	3	9,780	0.03%
2020/06/23	4	122.25	26	123.60	123.00	-22	9,824	-0.22%
2020/06/22	1	125.50	4	125.38	127.50	-3	9,696	-0.03%
2020/06/19	0	0.00	7	124.43	126.50	-7	9,681	-0.07%
2020/06/18	4	121.88	0.7	122.00	122.00	3.3	9,541	0.03%
2020/06/17	1	118.50	4	118.00	119.00	-3	9,424	-0.03%
2020/06/16	5	117.60	3	119.83	117.50	2	9,442	0.02%
2020/06/15	30	120.75	17	120.50	116.50	13	9,481	0.14%
2020/06/12	25	121.28	6	124.83	126.50	19	9,293	0.20%
2020/06/11	6	127.17	18	128.36	125.50	-12	9,139	-0.13%
2020/06/10	9	129.17	26.7	130.62	129.50	-17.7	8,962	-0.20%
2020/06/09	4	120.88	3.3	120.98	123.00	0.7	8,720	0.01%
2020/06/08	8	119.56	3	118.33	118.00	5	8,573	0.06%
2020/06/05	2	116.50	4	115.88	115.00	-2	8,360	-0.02%
2020/06/04	3	113.50	0	0.00	113.50	3	8,240	0.04%
2020/06/03	26	114.65	7	114.29	113.50	19	8,150	0.23%
2020/06/02	9	113.11	3	110.17	111.00	6	8,017	0.07%
2020/06/01	3	107.83	5.4	107.87	110.00	-2.4	7,649	-0.03%
2020/05/29	8	99.64	8	100.39	100.00	0	7,261	0.00%
2020/05/28	0	0.00	7	98.06	97.90	-7	7,055	-0.10%
2020/05/27	2	96.40	1	96.50	96.50	1	6,936	0.01%
2020/05/26	2	94.90	3	95.00	94.80	-1	6,908	-0.01%
2020/05/25	1	91.20	0	0.00	92.70	1	6,845	0.01%
2020/05/22	1	92.10	3	91.20	91.00	-2	6,820	-0.03%
2020/05/21	3	94.03	2	93.70	93.70	1	6,779	0.01%
2020/05/18	1	91.70	1	92.20	91.70	0	6,742	0.00%
2020/05/15	2	91.40	0	0.00	91.50	2	6,740	0.03%
2020/05/14	4	95.13	0	0.00	94.20	4	6,633	0.06%
2020/05/13	2	95.65	1	96.60	96.60	1	6,606	0.02%
2020/05/12	7	96.24	5	96.66	96.90	2	6,624	0.03%
2020/05/11	1	98.00	7	98.71	98.00	-6	6,685	-0.09%
2020/05/08	2	99.45	0	0.00	98.80	2	6,667	0.03%
2020/05/07	1	98.40	5	98.10	98.40	-4	6,544	-0.06%
2020/05/06	4	96.45	0	0.00	96.30	4	6,540	0.06%
2020/05/05	2	98.40	7	97.97	96.60	-5	6,588	-0.08%
2020/05/04	0	0.00	4	94.75	97.20	-4	6,550	-0.06%
2020/04/30	3	95.17	9	95.19	96.50	-6	6,530	-0.09%
2020/04/29	1	93.00	2	94.10	94.40	-1	6,401	-0.02%
2020/04/28	3	95.50	1	96.40	96.50	2	6,194	0.03%
2020/04/27	6	93.80	1	94.00	94.50	5	6,172	0.08%
2020/04/24	23	97.19	21	95.54	95.50	2	6,023	0.03%
2020/04/23	7	97.30	2	97.20	96.00	5	6,001	0.08%
2020/04/22	3	93.53	0	0.00	93.80	3	5,823	0.05%
2020/04/21	3	93.10	4	93.10	92.00	-1	6,037	-0.02%
2020/04/20	2	94.70	0	0.00	93.20	2	6,016	0.03%
2020/04/17	2	95.15	4	93.23	92.70	-2	5,938	-0.03%
2020/04/16	2	93.40	7	93.49	93.00	-5	5,803	-0.09%
2020/04/15	2	92.60	16	92.14	92.80	-14	5,717	-0.24%
2020/04/14	6	90.17	2	90.30	90.60	4	5,639	0.07%
2020/04/10	1	88.80	2	88.65	89.00	-1	5,574	-0.02%
2020/04/09	2	89.25	0	0.00	88.50	2	5,569	0.04%
2020/04/08	15	89.88	10	89.83	89.70	5	5,500	0.09%
2020/04/07	17	90.01	8	88.33	90.20	9	5,421	0.17%
2020/04/01	0	0.00	8	85.19	85.00	-8	5,321	-0.15%
2020/03/31	2	83.50	11	84.03	83.90	-9	5,211	-0.17%
2020/03/30	9	81.19	4	82.80	83.00	5	5,114	0.10%
2020/03/27	11	82.92	10	83.81	82.40	1	5,064	0.02%
2020/03/26	6	78.13	6	78.12	81.80	0	4,866	0.00%
2020/03/25	4	76.93	3	78.23	77.10	1	4,729	0.02%
2020/03/24	2	73.90	4	75.00	73.50	-2	4,599	-0.04%
2020/03/23	6	72.85	1	72.80	71.70	5	4,546	0.11%
2020/03/20	1	73.90	2	75.70	75.20	-1	4,556	-0.02%
2020/03/19	3	71.30	4	72.20	70.00	-1	4,502	-0.02%
2020/03/18	1	74.70	5	74.50	73.70	-4	4,373	-0.09%
2020/03/17	1	74.90	5	73.76	73.70	-4	4,295	-0.09%
2020/03/16	2	77.50	0.2	75.00	75.00	1.8	4,231	0.04%
2020/03/13	4	75.48	6	74.87	77.10	-2	4,166	-0.05%
2020/03/12	3	81.40	2	81.55	80.50	1	4,054	0.02%
2020/03/11	2	87.00	0	0.00	84.30	2	3,972	0.05%
2020/03/10	3	86.50	1	86.00	86.40	2	3,883	0.05%
2020/03/06	8	86.64	7	87.14	87.80	1	3,793	0.03%
2020/03/05	4	87.65	4	88.50	87.80	0	3,751	0.00%
2020/03/04	1	86.60	0	0.00	86.60	1	3,713	0.03%
2020/03/03	0	0.00	2	86.50	86.60	-2	3,722	-0.05%
2020/03/02	0	0.00	2	83.70	83.40	-2	3,678	-0.05%
2020/02/27	7	85.89	2	85.00	84.00	5	3,658	0.14%
2020/02/26	0	0.00	5	87.20	86.80	-5	3,606	-0.14%
2020/02/20	5	89.10	0	0.00	88.50	5	3,653	0.14%
2020/02/19	0	0.00	1	89.00	88.50	-1	3,670	-0.03%
2020/02/18	1	88.10	0	0.00	88.00	1	3,745	0.03%
2020/02/17	2	88.25	0	0.00	88.10	2	3,749	0.05%
2020/02/14	0	0.00	20	88.10	88.80	-20	3,744	-0.53%
2020/02/13	2	88.90	3	89.40	87.90	-1	3,771	-0.03%
2020/02/12	4	88.78	3	88.83	89.60	1	3,717	0.03%
2020/02/07	1	85.70	2	85.70	85.40	-1	3,602	-0.03%
2020/02/06	13	84.85	2	86.10	86.10	11	3,534	0.31%
2020/02/05	3	81.87	1	82.30	82.10	2	3,468	0.06%
2020/02/04	2	82.60	1	82.80	82.50	1	3,463	0.03%
2020/02/03	2	81.25	11	82.03	82.00	-9	3,500	-0.26%
2020/01/31	13	86.42	2	87.60	86.30	11	3,627	0.30%
2020/01/30	0	0.00	2	88.60	86.90	-2	3,651	-0.05%
2020/01/20	1	96.20	6	97.50	96.40	-5	3,594	-0.14%
2020/01/17	17	96.45	2	97.00	96.70	15	3,721	0.40%
2020/01/16	5	95.88	0	0.00	95.70	5	3,689	0.14%
2020/01/15	3.2	94.94	6	95.78	95.50	-2.8	3,598	-0.08%
2020/01/14	15	93.20	17	93.04	93.20	-2	3,354	-0.06%
2020/01/13	0	0.00	3	91.70	91.30	-3	3,325	-0.09%
2020/01/10	0	0.00	1	90.70	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	6	91.23	91.00	-6	3,471	-0.17%
2020/01/08	3	88.07	6	89.15	89.50	-3	3,521	-0.09%
2020/01/07	5	89.56	2	89.50	89.10	3	3,580	0.08%
2020/01/06	2	90.40	0	0.00	90.50	2	3,643	0.05%
2020/01/03	0	0.00	4	91.58	91.60	-4	3,694	-0.11%
2020/01/02	1	91.30	1	91.40	91.40	0	3,797	0.00%
2019/12/31	3	91.00	0	0.00	91.20	3	4,047	0.07%
2019/12/30	7	91.06	0	0.00	90.70	7	4,627	0.15%
2019/12/27	0	0.00	6.7	91.92	93.00	-6.7	4,720	-0.14%
2019/12/26	2	90.80	0	0.00	90.50	2	4,723	0.04%
2019/12/24	1	90.80	1	90.40	90.80	0	5,039	0.00%
2019/12/19	5	91.50	0.1	90.10	90.10	4.9	5,306	0.09%
2019/12/18	0	0.00	4	91.35	91.90	-4	5,385	-0.07%
2019/12/13	0	0.00	1	89.70	89.10	-1	5,434	-0.02%
2019/12/12	0	0.00	2	89.40	89.00	-2	5,476	-0.04%
2019/12/11	0	0.00	1	89.60	89.00	-1	5,514	-0.02%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/09	1	89.20	0	0.00	89.10	1	5,580	0.02%
2019/12/05	1	89.10	0	0.00	89.00	1	5,773	0.02%
2019/12/04	0	0.00	1	88.60	88.80	-1	5,850	-0.02%
2019/12/03	0	0.00	1	88.80	88.20	-1	6,143	-0.02%
2019/12/02	2	87.85	1	87.50	87.60	1	6,201	0.02%
2019/11/29	2	89.50	0	0.00	89.40	2	6,231	0.03%
2019/11/28	2	90.55	1.5	90.33	90.20	0.5	6,275	0.01%
2019/11/26	0	0.00	3	90.80	91.20	-3	6,482	-0.05%
2019/11/25	6	90.33	8	90.40	90.00	-2	6,576	-0.03%
2019/11/22	7	89.39	6	90.20	89.40	1	6,763	0.01%
2019/11/21	8	89.41	0	0.00	90.00	8	6,920	0.12%
2019/11/20	1	90.00	0	0.00	90.60	1	7,203	0.01%
2019/11/19	2	90.35	0	0.00	90.00	2	7,662	0.03%
2019/11/15	0	0.00	1	93.00	92.20	-1	7,847	-0.01%
2019/11/14	1	91.10	0	0.00	90.40	1	7,870	0.01%
2019/11/13	0	0.00	1	92.10	91.90	-1	7,891	-0.01%
2019/11/07	2	91.05	1	90.50	90.70	1	7,878	0.01%
2019/11/05	2	93.20	1	93.30	93.30	1	7,913	0.01%
2019/11/04	0	0.00	0.4	93.40	93.90	-0.4	7,901	-0.01%
2019/11/01	0	0.00	0.7	93.30	93.40	-0.7	7,868	-0.01%
2019/10/31	1	94.80	4	94.33	94.30	-3	7,887	-0.04%
2019/10/30	1	93.80	7	93.37	93.80	-6	7,868	-0.08%
2019/10/29	6	92.67	2	92.65	91.60	4	7,731	0.05%
2019/10/28	0	0.00	5	91.94	92.10	-5	7,692	-0.07%
2019/10/25	5	93.06	1	91.30	90.60	4	7,637	0.05%
2019/10/24	0	0.00	1	91.00	91.00	-1	7,483	-0.01%
2019/10/21	1	89.60	0	0.00	89.10	1	7,419	0.01%
2019/10/18	0	0.00	2	90.60	90.60	-2	7,387	-0.03%
2019/10/17	2	89.60	4	89.90	89.90	-2	7,345	-0.03%
2019/10/15	2	89.50	7	89.34	90.00	-5	7,184	-0.07%
2019/10/09	0	0.00	5	89.80	89.10	-5	7,032	-0.07%
2019/10/08	15	88.53	11	89.20	90.60	4	6,992	0.06%
2019/10/07	9	91.84	5	90.10	89.60	4	6,883	0.06%
2019/10/04	69	89.13	80	89.85	90.10	-11	6,638	-0.17%
2019/10/03	3	86.83	4	87.70	85.40	-1	6,064	-0.02%
2019/10/01	16	87.34	33	87.39	87.60	-17	5,886	-0.29%
2019/09/27	20	86.25	27	85.36	85.70	-7	5,685	-0.12%
2019/09/26	1	86.10	5	85.68	85.10	-4	5,636	-0.07%
2019/09/25	12	84.08	24	84.55	85.80	-12	5,697	-0.21%
2019/09/24	1	85.20	6	85.32	85.50	-5	5,687	-0.09%
2019/09/23	2	82.90	9	83.74	84.30	-7	5,556	-0.13%
2019/09/20	0	0.00	1	82.00	82.00	-1	5,465	-0.02%
2019/09/19	12	82.05	3	82.20	82.10	9	5,430	0.17%
2019/09/18	1	81.00	0	0.00	81.00	1	5,418	0.02%
2019/09/17	10	80.67	0	0.00	80.10	10	5,472	0.18%
2019/09/16	4	80.70	3	80.63	80.50	1	5,644	0.02%
2019/09/12	12	82.08	0	0.00	81.80	12	5,662	0.21%
2019/09/11	4	81.73	0	0.00	81.60	4	5,675	0.07%
2019/09/10	8	81.84	1	82.10	81.50	7	5,652	0.12%
2019/09/09	1	84.90	2	85.80	84.10	-1	5,530	-0.02%
2019/09/06	1	85.60	3	85.63	84.90	-2	5,481	-0.04%
2019/09/05	7.5	85.92	4	86.80	84.90	3.5	5,427	0.06%
2019/09/04	1	85.80	2	86.50	86.60	-1	5,176	-0.02%
2019/09/03	7	85.76	4	85.28	85.10	3	5,177	0.06%
2019/09/02	2	85.25	0	0.00	86.20	2	5,150	0.04%
2019/08/30	1	86.40	1	86.70	85.20	0	5,098	0.00%
2019/08/29	1	84.80	0	0.00	83.70	1	4,922	0.02%
2019/08/28	4	85.85	2	85.60	84.50	2	4,916	0.04%
2019/08/27	7	85.57	5	86.30	86.00	2	4,828	0.04%
2019/08/26	4	84.77	155.2	86.07	84.00	-151.2	4,690	-3.22%	大賣/鉅額交易
2019/08/23	161.5	88.87	9	89.99	88.40	152.5	4,564	3.34%	大買/鉅額交易
2019/08/22	18	85.78	22	85.55	87.70	-4	4,298	-0.09%
2019/08/21	10	81.48	2	80.15	81.90	8	3,850	0.21%
2019/08/20	2	80.35	3	80.80	79.10	-1	3,689	-0.03%
2019/08/19	1.2	80.15	1	79.60	79.90	0.2	3,584	0.01%
2019/08/16	1	77.70	2	77.45	78.10	-1	3,461	-0.03%
2019/08/15	3	75.80	135	75.46	76.30	-132	3,426	-3.85%	大賣/鉅額交易
2019/08/14	137	75.94	1	76.10	77.10	136	3,417	3.98%	大買/鉅額交易
2019/08/13	1	74.60	0	0.00	74.50	1	3,385	0.03%
2019/08/12	1	75.50	0	0.00	75.00	1	3,429	0.03%
2019/08/08	2	79.40	0	0.00	79.50	2	3,402	0.06%
2019/08/06	3	77.90	0	0.00	78.10	3	3,352	0.09%
2019/08/05	1	79.00	4	78.50	78.40	-3	3,354	-0.09%
2019/08/02	3	80.07	1	79.00	79.50	2	3,406	0.06%
2019/07/31	1	78.80	0	0.00	80.10	1	3,574	0.03%
2019/07/30	4	78.00	0	0.00	77.70	4	3,536	0.11%
2019/07/26	0	0.00	3	80.60	81.00	-3	3,471	-0.09%
2019/07/24	0	0.00	1	79.60	79.90	-1	3,482	-0.03%
2019/07/23	0	0.00	1	80.00	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	162	78.43	78.80	-162	3,446	-4.70%	大賣/鉅額交易
2019/07/16	1	78.30	0	0.00	78.10	1	3,505	0.03%
2019/07/12	40	77.80	0	0.00	77.50	40	3,494	1.14%
2019/07/09	3	76.20	0	0.00	76.30	3	3,477	0.09%
2019/07/08	1	77.70	20	76.80	76.60	-19	3,476	-0.55%
2019/07/05	1	78.10	0	0.00	77.80	1	3,496	0.03%
2019/07/03	10	76.70	0	0.00	76.80	10	3,473	0.29%
2019/07/02	130	77.07	0	0.00	77.10	130	3,511	3.70%	大買/鉅額交易
2019/07/01	0	0.00	2	75.10	75.30	-2	3,431	-0.06%
2019/06/27	0	0.00	1	73.50	73.20	-1	3,528	-0.03%
2019/06/26	0	0.00	0.4	73.30	73.30	-0.4	3,520	-0.01%
2019/06/25	5	74.30	6	73.40	73.00	-1	3,526	-0.03%
2019/06/24	0	0.00	1	73.60	73.10	-1	3,493	-0.03%
2019/06/21	2	73.95	6	74.18	70.60	-4	3,414	-0.12%
2019/06/20	2	74.50	120	74.43	74.40	-118	3,200	-3.69%	大賣/鉅額交易
2019/06/19	1	72.00	0	0.00	71.70	1	3,147	0.03%
2019/06/18	4	71.05	2	71.65	70.90	2	3,119	0.06%
2019/06/14	0	0.00	5	73.20	72.60	-5	3,191	-0.16%
2019/06/13	2	74.15	0	0.00	73.50	2	3,172	0.06%
2019/06/12	1	75.20	0	0.00	75.00	1	3,160	0.03%
2019/06/11	1	73.20	1.1	73.81	73.80	-0.1	3,129	0.00%
2019/06/10	5	72.94	1	74.40	74.80	4	3,091	0.13%
2019/06/05	0	0.00	1	73.70	73.30	-1	3,077	-0.03%
2019/06/04	2	73.00	1	72.90	72.50	1	3,088	0.03%
2019/05/31	6	73.93	0	0.00	72.70	6	3,091	0.19%
2019/05/30	0	0.00	1	71.30	71.50	-1	3,051	-0.03%
2019/05/29	1	67.60	1	68.80	69.20	0	3,052	0.00%
2019/05/28	32	69.77	1	69.80	69.00	31	3,136	0.99%
2019/05/27	2	70.30	1	70.50	70.50	1	3,212	0.03%
2019/05/23	2	69.25	25	69.37	69.30	-23	3,255	-0.71%
2019/05/22	8	70.30	5	71.20	70.30	3	3,337	0.09%
2019/05/21	6	70.12	0	0.00	70.30	6	3,350	0.18%
2019/05/20	1	69.00	0	0.00	70.60	1	3,343	0.03%
2019/05/17	0	0.00	6	70.58	68.20	-6	3,335	-0.18%
2019/05/16	26	72.55	5	71.56	71.50	21	3,301	0.64%
2019/05/15	4	71.98	11	71.91	71.50	-7	3,341	-0.21%
2019/05/14	4	71.43	4	71.58	71.50	0	3,367	0.00%
2019/05/13	3	72.37	117	72.27	72.70	-114	3,365	-3.39%	大賣/鉅額交易
2019/05/10	45	73.98	2	72.80	73.10	43	3,458	1.24%
2019/05/09	8	76.70	82	75.97	72.50	-74	3,446	-2.15%
2019/05/08	55	81.16	0	0.00	80.00	55	3,298	1.67%
2019/05/07	2	84.40	2	85.20	86.10	0	3,241	0.00%
2019/05/06	0	0.00	1	83.70	83.00	-1	3,320	-0.03%
2019/05/03	1	84.40	0	0.00	84.20	1	3,354	0.03%
2019/05/02	1	83.40	0	0.00	84.30	1	3,377	0.03%
2019/04/30	24	81.84	5	81.94	83.60	19	3,416	0.56%
2019/04/29	42	83.41	0	0.00	83.20	42	3,497	1.20%
2019/04/26	19	85.29	4	85.60	85.10	15	3,680	0.41%
2019/04/25	1	85.60	39	86.09	85.10	-38	3,700	-1.03%
2019/04/24	4	87.68	1	88.50	88.10	3	3,696	0.08%
2019/04/23	1	86.20	1	86.50	87.00	0	3,698	0.00%
2019/04/22	2	87.45	2	87.60	87.20	0	3,683	0.00%
2019/04/19	3	89.07	0	0.00	89.00	3	3,683	0.08%
2019/04/18	3	88.60	0	0.00	88.80	3	3,732	0.08%
2019/04/17	21	90.00	1	90.70	90.00	20	3,745	0.53%
2019/04/16	1	92.30	1	92.40	92.00	0	3,757	0.00%
2019/04/15	3	92.67	1	92.50	92.10	2	3,772	0.05%
2019/04/12	11	95.17	0	0.00	92.60	11	3,793	0.29%
2019/04/11	8	94.68	2	95.30	94.50	6	3,803	0.16%
2019/04/10	102	93.05	7	95.54	96.00	95	3,778	2.51%	大買/
2019/04/08	2	91.70	0	0.00	91.60	2	3,740	0.05%
2019/04/03	1	94.00	2	95.55	95.00	-1	3,688	-0.03%
2019/04/02	1	93.60	5.6	93.92	94.70	-4.6	3,655	-0.13%
2019/04/01	1	90.00	5	91.58	92.40	-4	3,616	-0.11%
2019/03/27	1	89.80	1	89.10	89.10	0	3,686	0.00%
2019/03/25	0	0.00	1	87.30	88.10	-1	3,937	-0.03%
2019/03/22	1	89.30	0	0.00	89.00	1	3,944	0.03%
2019/03/21	1	90.20	0.5	90.00	90.20	0.5	3,958	0.01%
2019/03/20	2	90.60	1	90.90	90.60	1	4,013	0.02%
2019/03/19	2	90.15	3	90.30	90.20	-1	4,030	-0.02%
2019/03/18	1	86.70	0	0.00	86.60	1	4,010	0.02%
2019/03/15	2	87.90	0	0.00	87.10	2	4,034	0.05%
2019/03/13	0	0.00	3	88.07	88.00	-3	4,106	-0.07%
2019/03/12	1	86.70	1	87.90	86.30	0	4,145	0.00%
2019/03/11	0	86.60	1	87.20	87.00	-1	4,296	-0.02%
2019/03/08	0	0.00	1	84.80	84.80	-1	4,352	-0.02%
2019/03/07	2.3	86.03	1	87.00	85.60	1.3	4,396	0.03%
2019/03/06	0	0.00	1	89.00	89.50	-1	4,390	-0.02%
2019/03/05	2	89.15	0	0.00	89.00	2	4,428	0.05%
2019/03/04	0	0.00	7	90.10	89.70	-7	4,508	-0.16%
2019/02/27	1	86.50	3	88.53	89.40	-2	4,636	-0.04%
2019/02/26	9	89.16	1	89.90	86.20	8	4,519	0.18%
2019/02/25	0	0.00	2	87.60	87.90	-2	4,411	-0.05%
2019/02/22	2	87.70	0	0.00	87.20	2	4,388	0.05%
2019/02/21	1	86.00	0	0.00	86.80	1	4,351	0.02%
2019/02/20	1	89.00	1	89.10	89.60	0	4,263	0.00%
2019/02/19	1	91.70	0	0.00	90.40	1	4,243	0.02%
2019/02/15	1	91.30	1.5	89.73	90.50	-0.5	4,227	-0.01%
2019/02/14	1	90.20	2	91.20	90.60	-1	4,241	-0.02%
2019/02/13	2	89.90	1	89.50	88.10	1	4,182	0.02%
2019/02/12	4	90.90	4	90.88	90.50	0	4,148	0.00%
2019/02/11	5	92.14	5	91.78	93.70	0	4,140	0.00%
2019/01/30	2	86.00	1	86.40	85.30	1	4,064	0.02%
2019/01/29	6	85.13	6	85.37	85.30	0	4,034	0.00%
2019/01/28	1	85.00	3	86.17	85.00	-2	4,018	-0.05%
2019/01/25	0	0.00	4.1	84.62	85.00	-4.1	4,015	-0.10%
2019/01/24	5.2	81.98	5	82.60	82.00	0.2	4,066	0.00%
2019/01/23	3.2	81.84	2	81.20	81.20	1.2	4,083	0.03%
2019/01/22	2	81.95	3	82.67	82.10	-1	4,063	-0.02%
2019/01/21	7	82.26	6	82.43	83.00	1	4,016	0.02%
2019/01/18	2	81.60	5	81.80	81.50	-3	3,920	-0.08%
2019/01/16	0	0.00	0	77.70	78.30	0	3,784	0.00%
2019/01/11	0	0.00	1	76.00	75.90	-1	3,877	-0.03%
2019/01/09	0	0.00	4.4	74.79	75.00	-4.4	3,905	-0.11%
2019/01/08	2	72.95	0	0.00	73.20	2	3,938	0.05%
2019/01/04	0	0.00	1	75.40	76.00	-1	3,999	-0.03%
2019/01/03	1	76.10	0	0.00	76.80	1	3,985	0.03%
2018/12/27	0	0.00	1	74.00	73.80	-1	3,981	-0.03%
2018/12/26	2	73.50	13	72.35	71.60	-11	3,968	-0.28%
2018/12/25	5	74.00	0	0.00	73.70	5	3,956	0.13%
2018/12/24	6	74.32	0	0.00	74.90	6	3,957	0.15%
2018/12/22	1	72.90	0	0.00	73.00	1	3,941	0.03%
2018/12/21	0	0.00	1	77.90	77.50	-1	3,880	-0.03%
2018/12/20	4	78.15	1	78.70	79.70	3	3,852	0.08%
2018/12/19	2	81.90	3	80.40	78.80	-1	3,818	-0.03%
2018/12/17	1.3	77.20	1	76.60	76.60	0.3	3,636	0.01%
2018/12/14	1	76.80	1.7	76.85	77.00	-0.7	3,676	-0.02%
2018/12/13	1	76.50	172	76.93	76.60	-171	3,722	-4.59%	大賣/鉅額交易
2018/12/12	4	76.53	3	75.57	76.00	1	3,709	0.03%
2018/12/11	0	0.00	4	75.63	76.40	-4	3,696	-0.11%
2018/12/10	1	74.40	12	73.60	75.00	-11	3,713	-0.30%
2018/12/07	2	74.10	1.4	74.06	73.80	0.6	3,750	0.02%
2018/12/05	0.3	75.30	0	0.00	75.60	0.3	3,862	0.01%
2018/12/04	3	76.80	5.4	76.57	75.90	-2.4	3,877	-0.06%
2018/12/03	2	72.15	3	72.20	73.00	-1	3,767	-0.03%
2018/11/30	1	70.30	16.7	70.58	70.60	-15.7	3,784	-0.41%
2018/11/28	2	70.00	26	69.74	69.50	-24	3,779	-0.63%
2018/11/27	0	0.00	5	69.20	69.10	-5	3,781	-0.13%
2018/11/26	6	67.95	14	68.74	69.50	-8	3,755	-0.21%
2018/11/23	2	63.80	0	0.00	63.20	2	3,725	0.05%
2018/11/20	1	66.50	1	65.70	65.60	0	4,215	0.00%
2018/11/15	0	0.00	18	65.28	65.30	-18	4,395	-0.41%
2018/11/13	1	63.00	2	62.05	66.00	-1	4,568	-0.02%
2018/11/09	2	64.20	0	0.00	64.60	2	4,716	0.04%
2018/11/08	28	64.44	4	64.70	64.50	24	4,729	0.51%
2018/11/05	1	63.00	0	0.00	63.60	1	4,735	0.02%
2018/11/02	5	64.20	7.7	63.02	62.90	-2.7	4,722	-0.06%
2018/11/01	1	62.00	2	61.20	63.20	-1	4,669	-0.02%
2018/10/26	0	0.00	18	53.26	52.60	-18	4,622	-0.39%
2018/10/25	4	52.10	33	52.05	52.20	-29	4,677	-0.62%
2018/10/23	2	52.05	2	51.85	51.70	0	4,808	0.00%
2018/10/22	11	51.86	0	0.00	52.30	11	4,849	0.23%
2018/10/09	1	43.00	1	43.00	43.25	0	4,831	0.00%
2018/10/08	104	45.17	0	0.00	44.75	104	4,845	2.15%	大買/鉅額交易
2018/10/05	2	46.90	2	46.65	45.20	0	4,880	0.00%
2018/10/04	82	48.17	0	0.00	47.45	82	4,918	1.67%
2018/10/03	3	48.28	2	47.35	47.15	1	4,885	0.02%
2018/10/02	1	49.95	1	49.75	49.65	0	4,870	0.00%
2018/10/01	40	50.62	0	0.00	50.70	40	4,903	0.82%
2018/09/27	0	0.00	3	49.95	50.10	-3	5,245	-0.06%
2018/09/26	8	49.90	0	0.00	49.95	8	5,367	0.15%
2018/09/25	0	0.00	6	50.63	50.60	-6	5,466	-0.11%
2018/09/20	1	50.80	1	50.80	51.10	0	5,846	0.00%
2018/09/19	1	51.10	0	0.00	50.80	1	6,229	0.02%
2018/09/18	34	51.70	0	0.00	51.50	34	6,565	0.52%
2018/09/17	2	51.55	1	52.00	52.00	1	6,980	0.01%
2018/09/14	10	51.50	5.1	51.60	51.70	4.9	7,661	0.06%
2018/09/13	10	51.20	0	0.00	51.10	10	7,836	0.13%
2018/09/12	2	51.05	1	50.50	51.60	1	7,841	0.01%
2018/09/11	0	0.00	250	50.26	51.10	-250	7,793	-3.21%	大賣/鉅額交易
2018/09/10	0	0.00	70	50.55	49.90	-70	7,753	-0.90%
2018/09/07	12	52.87	3	51.53	51.90	9	7,715	0.12%
2018/09/06	6	53.53	5	52.98	53.30	1	7,704	0.01%
2018/09/05	2	53.00	127	52.80	52.80	-125	7,711	-1.62%	大賣/鉅額交易
2018/09/04	0	0.00	1	52.90	52.60	-1	7,693	-0.01%
2018/09/03	4	51.80	2	51.80	51.20	2	7,713	0.03%
2018/08/31	1	54.30	41	54.13	54.30	-40	7,627	-0.52%
2018/08/30	7	54.00	3	54.07	54.40	4	7,591	0.05%
2018/08/28	0	0.00	65	53.21	53.50	-65	7,593	-0.86%
2018/08/27	2	53.20	12	52.88	53.10	-10	7,632	-0.13%
2018/08/24	2	51.35	3	51.77	52.00	-1	7,621	-0.01%
2018/08/22	10	52.95	11	52.55	52.20	-1	7,831	-0.01%
2018/08/21	0	0.00	2	52.30	52.40	-2	7,781	-0.03%
2018/08/20	70	52.15	1	52.10	52.40	69	7,728	0.89%
2018/08/17	0	0.00	1	50.50	51.10	-1	7,553	-0.01%
2018/08/16	2	49.93	2	50.68	49.65	0	7,459	0.00%
2018/08/14	4	50.10	0	0.00	50.30	4	7,343	0.05%
2018/08/13	0	0.00	4	49.69	50.10	-4	7,308	-0.05%
2018/08/10	0	0.00	8	50.41	49.60	-8	7,223	-0.11%
2018/08/08	1	48.65	2	48.90	49.30	-1	7,055	-0.01%
2018/08/07	0	0.00	2	47.95	47.80	-2	6,923	-0.03%
2018/08/06	0	0.00	4	48.10	48.20	-4	6,974	-0.06%
2018/08/03	4	47.80	0	0.00	48.10	4	6,946	0.06%
2018/08/02	1	47.55	0	0.00	47.35	1	6,961	0.01%
2018/08/01	1	47.70	0	0.00	47.80	1	6,963	0.01%
2018/07/31	0	0.00	0	48.35	48.35	0	6,916	0.00%
2018/07/26	2	47.15	1	47.05	47.00	1	6,988	0.01%
2018/07/25	1	48.35	0	0.00	48.00	1	6,902	0.01%
2018/07/24	41	48.12	3	48.07	48.20	38	6,867	0.55%
2018/07/19	4	49.86	1	49.85	49.60	3	6,747	0.04%
2018/07/18	0	0.00	3	52.50	50.90	-3	6,648	-0.05%
2018/07/16	2	52.40	2	51.70	51.40	0	6,563	0.00%
2018/07/13	1	51.10	4	51.23	51.80	-3	6,544	-0.05%
2018/07/12	7	50.83	4	51.10	51.10	3	6,706	0.04%
2018/07/10	0	0.00	1	50.50	50.60	-1	6,610	-0.02%
2018/07/09	129	49.56	1	49.35	49.45	128	6,528	1.96%	大買/鉅額交易
2018/07/06	1	49.60	59	48.90	49.90	-58	6,484	-0.89%
2018/07/05	1	50.30	0	0.00	49.00	1	6,346	0.02%
2018/07/04	0	0.00	1	51.30	52.50	-1	6,119	-0.02%
2018/07/03	1	51.10	7	51.64	50.30	-6	5,995	-0.10%
2018/07/02	7	51.99	56	51.11	50.90	-49	5,884	-0.83%
2018/06/29	25	52.99	22	53.84	52.10	3	5,758	0.05%
2018/06/28	34	52.55	51	52.67	52.80	-17	5,485	-0.31%
2018/06/27	134	53.18	16	53.33	51.10	118	5,088	2.32%	大買/鉅額交易
2018/06/26	22	51.71	10	51.58	52.10	12	4,739	0.25%
2018/06/25	138	51.79	37	52.39	53.00	101	4,324	2.34%	大買/鉅額交易
2018/06/22	4	48.48	4	49.03	48.60	0	3,655	0.00%
2018/06/21	72	48.04	0	0.00	47.75	72	3,469	2.07%
2018/06/20	2	46.95	0	0.00	46.90	2	3,466	0.06%
2018/06/19	0	0.00	117	47.61	47.35	-117	3,587	-3.26%	大賣/鉅額交易
2018/06/15	27	48.07	0	0.00	48.10	27	3,622	0.75%
2018/06/12	0	0.00	7	48.80	48.85	-7	3,565	-0.20%
2018/06/11	150	49.14	20	48.95	48.65	130	3,518	3.69%	大買/鉅額交易
2018/06/08	10	48.30	146	48.26	48.50	-136	3,456	-3.93%	大賣/鉅額交易
2018/06/07	0	0.00	3	48.22	48.20	-3	3,422	-0.09%
2018/06/06	3	49.00	0	0.00	48.65	3	3,392	0.09%
2018/06/05	0	0.00	20	48.90	48.30	-20	3,385	-0.59%
2018/06/04	120	49.12	2	48.50	49.30	118	3,303	3.57%	大買/鉅額交易
2018/06/01	201	48.30	0	0.00	47.75	201	3,187	6.31%	大買/鉅額交易
2018/05/31	113	48.24	325	48.56	48.50	-212	3,125	-6.78%	大買/大賣/鉅額交易
2018/05/30	103	45.78	3	46.05	45.80	100	2,877	3.48%	大買/
2018/05/29	2	46.70	8	46.76	46.65	-6	2,846	-0.21%
2018/05/28	110	46.95	0	0.00	46.85	110	2,832	3.88%	大買/鉅額交易
2018/05/25	0	0.00	330	46.30	47.35	-330	2,776	-11.89%	大賣/鉅額交易
2018/05/24	0	0.00	130	46.11	46.60	-130	2,815	-4.62%	大賣/鉅額交易
2018/05/23	106	45.94	0	0.00	46.00	106	2,868	3.70%	大買/鉅額交易
2018/05/22	4	46.33	65	46.04	46.00	-61	2,859	-2.13%
2018/05/18	202	45.50	112	45.16	45.70	90	2,869	3.14%	大買/大賣/
2018/05/17	0	0.00	3	45.70	45.50	-3	2,886	-0.10%
2018/05/15	1	46.30	1	46.55	46.30	0	2,998	0.00%
2018/05/14	0	0.00	2	46.40	46.45	-2	3,106	-0.06%
2018/05/10	3	45.60	0	0.00	45.40	3	3,240	0.09%
2018/05/08	1	44.80	1	44.50	44.50	0	3,197	0.00%
2018/05/07	0	0.00	3	44.83	45.00	-3	3,216	-0.09%
2018/05/04	11	45.68	3	45.40	45.70	8	3,206	0.25%
2018/05/03	3	43.92	1	44.05	43.70	2	3,146	0.06%
2018/04/30	11	42.85	0	0.00	43.20	11	3,163	0.35%
2018/04/27	1	43.10	0	0.00	43.15	1	3,205	0.03%
2018/04/26	1	43.25	1	42.95	42.95	0	3,284	0.00%
2018/04/25	2	42.93	1	42.70	42.80	1	3,297	0.03%
2018/04/24	1	44.75	2	43.80	43.50	-1	3,269	-0.03%
2018/04/20	2	45.40	0	0.00	45.50	2	3,278	0.06%
2018/04/19	16	46.23	1	46.05	45.60	15	3,291	0.46%
2018/04/18	321	45.85	4	45.81	45.50	317	3,248	9.76%	大買/鉅額交易
2018/04/17	3	43.45	0	0.00	43.05	3	3,098	0.10%
2018/04/12	1	44.15	0	0.00	43.65	1	3,246	0.03%
2018/04/11	1	44.25	0	0.00	44.00	1	3,285	0.03%
2018/04/09	0	0.00	1	44.05	44.10	-1	3,337	-0.03%
2018/03/31	0	0.00	5	44.55	44.25	-5	3,366	-0.15%
2018/03/30	0	0.00	1	44.75	44.50	-1	3,372	-0.03%
2018/03/29	1	44.35	0	0.00	44.25	1	3,415	0.03%
2018/03/28	1	45.40	0	0.00	45.00	1	3,408	0.03%
2018/03/27	0	0.00	1	45.00	45.35	-1	3,401	-0.03%
2018/03/26	1	44.40	0	0.00	44.30	1	3,383	0.03%
2018/03/23	1	43.75	0	0.00	43.95	1	3,384	0.03%
2018/03/19	0	0.00	3	45.47	45.40	-3	3,376	-0.09%
2018/03/14	0	0.00	2	45.90	45.75	-2	3,512	-0.06%
2018/03/13	0	0.00	2	45.35	45.45	-2	3,560	-0.06%
2018/03/12	4	45.20	0	0.00	45.15	4	3,627	0.11%
2018/03/09	2	45.10	0	0.00	45.00	2	3,701	0.05%
2018/03/05	1	44.15	0	0.00	43.20	1	4,022	0.02%
2018/03/01	5	44.80	0	0.00	44.65	5	4,227	0.12%
2018/02/26	1	45.25	0	0.00	45.45	1	4,371	0.02%
2018/02/23	5	45.39	4	45.69	45.80	1	4,356	0.02%
2018/02/21	0	0.00	1	44.35	44.70	-1	4,575	-0.02%
2018/02/09	1	43.60	9	42.91	43.90	-8	5,035	-0.16%
2018/02/08	8	44.22	3	44.20	44.50	5	5,490	0.09%
2018/02/07	1	44.20	0	0.00	43.00	1	5,511	0.02%
2018/02/06	4	44.80	0	0.00	42.70	4	5,539	0.07%
2018/02/05	4	45.59	1	45.90	46.10	3	5,546	0.05%
2018/02/02	0	0.00	6	47.65	48.00	-6	5,564	-0.11%
2018/02/01	0	0.00	20	46.55	46.25	-20	5,674	-0.35%
2018/01/30	0	0.00	10	46.78	46.90	-10	6,055	-0.17%
2018/01/29	1	46.55	0	0.00	46.55	1	6,188	0.02%
2018/01/26	0	0.00	2	46.38	46.15	-2	6,555	-0.03%
2018/01/25	4	46.10	1	46.20	45.80	3	7,299	0.04%
2018/01/24	10	45.80	1	45.95	45.85	9	7,389	0.12%
2018/01/23	12	46.52	1	46.50	46.15	11	7,584	0.15%
2018/01/22	5	46.02	5	46.28	46.70	0	7,568	0.00%
2018/01/18	0	0.00	1	45.45	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	2	45.45	45.50	-2	7,798	-0.03%
2018/01/16	1	45.35	0	0.00	45.65	1	7,860	0.01%
2018/01/15	3	44.90	0	0.00	45.30	3	7,867	0.04%
2018/01/12	6	44.40	1	44.70	44.50	5	7,863	0.06%
2018/01/11	6	44.52	7	43.90	43.90	-1	7,854	-0.01%
2018/01/10	1	45.35	0	0.00	45.05	1	7,804	0.01%
2018/01/08	1	44.80	2	44.85	44.75	-1	7,985	-0.01%
2018/01/05	1	45.95	1	46.40	45.90	0	7,960	0.00%
2018/01/02	2	45.65	0	0.00	45.25	2	7,935	0.03%